| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2005 | INR | 0 | 0 | 0 | 62.75 | 62.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2005 | INR | 61 | 63.95 | 60.15 | 62.75 | 62.75 | +2.3 (+3.80%) | 17,171 |
| 24 Jan 2005 | INR | 68.4 | 68.4 | 58.6 | 60.45 | 60.45 | +3.25 (+5.68%) | 12,728 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 57.2 | 57.2 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 58 | 58.1 | 55.5 | 57.2 | 57.2 | -1.5 (-2.56%) | 10,488 |
| 19 Jan 2005 | INR | 60.1 | 61 | 58 | 58.7 | 58.7 | -1.6 (-2.65%) | 3,726 |
| 18 Jan 2005 | INR | 59.25 | 62 | 59.25 | 60.3 | 60.3 | -0.35 (-0.58%) | 5,611 |
| 17 Jan 2005 | INR | 62 | 62.8 | 58.5 | 60.65 | 60.65 | -0.5 (-0.82%) | 12,442 |
| 14 Jan 2005 | INR | 60.8 | 62.75 | 60.2 | 61.15 | 61.15 | -0.75 (-1.21%) | 9,911 |
| 13 Jan 2005 | INR | 60.5 | 62.5 | 60.5 | 61.9 | 61.9 | +2.1 (+3.51%) | 6,367 |
| 12 Jan 2005 | INR | 65.2 | 67 | 59 | 59.8 | 59.8 | -4.95 (-7.64%) | 25,019 |
| 11 Jan 2005 | INR | 64.7 | 69.7 | 64.5 | 64.75 | 64.75 | +0.8 (+1.25%) | 39,314 |
| 10 Jan 2005 | INR | 59.7 | 65 | 59 | 63.95 | 63.95 | +6.55 (+11.41%) | 84,482 |
| 7 Jan 2005 | INR | 55 | 58.1 | 55 | 57.4 | 57.4 | +1.45 (+2.59%) | 10,988 |
| 6 Jan 2005 | INR | 56.5 | 58.5 | 53.6 | 55.95 | 55.95 | -3 (-5.09%) | 24,760 |
| 5 Jan 2005 | INR | 61 | 62.9 | 57.25 | 58.95 | 58.95 | -2.25 (-3.68%) | 24,150 |
| 4 Jan 2005 | INR | 62 | 62 | 60 | 61.2 | 61.2 | -0.7 (-1.13%) | 32,698 |
| 3 Jan 2005 | INR | 63.9 | 63.9 | 61.25 | 61.9 | 61.9 | -0.3 (-0.48%) | 24,147 |
| 31 Dec 2004 | INR | 61.5 | 62.2 | 61 | 62.2 | 62.2 | +0.8 (+1.30%) | 33,596 |
| 30 Dec 2004 | INR | 62.9 | 62.9 | 60 | 61.4 | 61.4 | -0.85 (-1.37%) | 40,505 |
| 29 Dec 2004 | INR | 65 | 66 | 60.55 | 62.25 | 62.25 | -5.3 (-7.85%) | 55,139 |
| 28 Dec 2004 | INR | 69.9 | 69.9 | 66.4 | 67.55 | 67.55 | +0.55 (+0.82%) | 16,573 |
| 27 Dec 2004 | INR | 68.35 | 68.35 | 66.5 | 67 | 67 | -1.55 (-2.26%) | 9,456 |
| 24 Dec 2004 | INR | 69.9 | 71.8 | 67.25 | 68.55 | 68.55 | -0.35 (-0.51%) | 17,496 |
| 23 Dec 2004 | INR | 67.75 | 70.7 | 67.75 | 68.9 | 68.9 | +0.65 (+0.95%) | 14,822 |
| 22 Dec 2004 | INR | 69.3 | 69.9 | 67.35 | 68.25 | 68.25 | -2 (-2.85%) | 16,443 |
| 21 Dec 2004 | INR | 72.8 | 72.8 | 68.6 | 70.25 | 70.25 | +0.15 (+0.21%) | 17,273 |
| 20 Dec 2004 | INR | 71 | 71 | 68.9 | 70.1 | 70.1 | +2.1 (+3.09%) | 21,353 |
| 17 Dec 2004 | INR | 70 | 71.9 | 67 | 68 | 68 | 0.0 (0.0%) | 37,567 |
| 16 Dec 2004 | INR | 68 | 70 | 66.75 | 68 | 68 | -0.95 (-1.38%) | 24,137 |
